Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240418 1149.00 1149.75 1133.00 1134.25 -15.25 104,230 199,361 -15,288 Hover/Click
Jul24 240418 1164.00 1164.50 1147.75 1149.00 -15.25 90,616 351,205 +7,312 Hover/Click
Aug24 240418 1164.50 1166.25 1150.00 1151.25 -14.50 11,506 30,301 +699 Hover/Click
Sep24 240418 1155.75 1155.75 1140.75 1141.75 -13.25 6,696 25,293 +934 Hover/Click
Nov24 240418 1160.00 1161.00 1148.25 1149.25 -12.00 26,253 168,518 -512 Hover/Click
Jan25 240418 1173.00 1173.25 1161.00 1162.00 -11.75 5,388 24,311 +265 Hover/Click
Mar25 240418 1171.00 1172.00 1161.75 1162.75 -10.50 4,021 37,935 +864 Hover/Click
May25 240418 1170.00 1176.25 1166.75 1168.00 -9.75 1,690 13,360 +222 Hover/Click
Jul25 240418 1181.50 1181.50 1173.25 1174.75 -9.75 391 5,782 +69 Hover/Click
Aug25 240418 1167.75 1167.75 1167.75 1167.75 -9.00 0 49 +0 Hover/Click
Sep25 240418 1147.25 1147.25 1147.25 1147.25 -7.75 0 84 +0 Hover/Click
Nov25 240418 1144.50 1145.50 1137.50 1140.25 -7.00 90 5,853 +68 Hover/Click
Jan26 240418 1148.75 1148.75 1148.75 1148.75 -7.00 13 25 +9 Hover/Click
Mar26 240418 1147.75 1147.75 1147.75 1147.75 -7.00 11 29 +3 Hover/Click
Total Volume and Open Interest 250,905 862,379 -5,355  
Soybean Meal(CBOT) Weekly Monthly
May24 240418 338.70 340.10 336.20 338.00 -0.70 62,508 94,262 -10,384 Hover/Click
Jul24 240418 339.60 339.80 336.40 337.40 -2.40 68,902 218,209 +9,862 Hover/Click
Aug24 240418 340.10 340.10 336.90 337.80 -2.80 9,783 27,131 +491 Hover/Click
Sep24 240418 340.10 340.30 337.30 338.10 -3.00 5,032 23,522 +168 Hover/Click
Oct24 240418 340.00 340.00 337.10 337.90 -3.00 3,183 16,793 +731 Hover/Click
Dec24 240418 343.80 343.80 340.10 341.20 -2.60 11,524 66,910 +634 Hover/Click
Jan25 240418 343.40 343.80 341.00 342.10 -2.60 1,723 9,554 +428 Hover/Click
Mar25 240418 343.10 343.20 340.40 341.50 -2.70 517 6,918 +198 Hover/Click
May25 240418 341.70 342.60 341.00 342.10 -2.60 168 3,150 +39 Hover/Click
Jul25 240418 344.00 344.40 343.30 344.40 -2.50 102 2,228 +17 Hover/Click
Total Volume and Open Interest 163,459 470,447 +2,175  
Soybean Oil(CBOT) Weekly Monthly
May24 240418 45.08 45.27 43.79 44.12 -0.88 53,213 105,978 -11,580 Hover/Click
Jul24 240418 45.62 45.83 44.36 44.66 -0.90 68,296 236,689 +8,169 Hover/Click
Aug24 240418 45.81 46.00 44.59 44.88 -0.86 11,848 48,318 -47 Hover/Click
Sep24 240418 45.92 46.04 44.75 45.01 -0.83 8,607 34,740 +812 Hover/Click
Oct24 240418 45.91 45.99 44.75 44.99 -0.81 2,733 23,402 +197 Hover/Click
Dec24 240418 46.04 46.18 44.94 45.17 -0.80 15,120 113,527 -607 Hover/Click
Jan25 240418 46.28 46.33 45.16 45.35 -0.77 1,757 15,067 +313 Hover/Click
Mar25 240418 46.27 46.43 45.35 45.53 -0.68 1,036 9,803 +170 Hover/Click
May25 240418 46.44 46.55 45.58 45.74 -0.63 249 2,713 +49 Hover/Click
Jul25 240418 46.55 46.66 45.73 45.88 -0.54 221 2,039 +30 Hover/Click
Total Volume and Open Interest 163,421 596,432 -2,433  
Canola(WCE) Weekly Monthly
May24 240418 611.3 615.0 607.1 608.7 -2.9 12,480 42,234 -5,419 Hover/Click
Jul24 240418 623.5 628.8 620.8 622.3 -1.5 40,633 155,868 +5,188 Hover/Click
Nov24 240418 638.1 643.2 635.1 636.6 -1.6 13,823 59,317 +356 Hover/Click
Jan25 240418 646.4 651.2 644.9 645.2 -1.3 1,377 6,602 +427 Hover/Click
Mar25 240418 649.4 649.4 649.4 649.4 -1.0 5 457 +1 Hover/Click
May25 240418 649.0 649.0 649.0 649.0 -0.7 0 75 +0 Hover/Click
Total Volume and Open Interest 68,318 264,568 +553  
Corn(CBOT) Weekly Monthly
May24 240418 429.50 431.00 426.25 426.75 -3.50 139,235 288,539 -16,220 Hover/Click
Jul24 240418 440.00 441.00 435.75 436.25 -4.75 122,102 572,647 +10,705 Hover/Click
Sep24 240418 449.25 449.50 444.50 445.00 -4.75 37,055 215,257 +1,239 Hover/Click
Dec24 240418 464.00 464.50 459.50 460.00 -4.75 40,749 345,695 +6,000 Hover/Click
Mar25 240418 477.25 477.50 472.25 473.00 -4.75 2,929 47,337 -186 Hover/Click
May25 240418 484.75 485.00 480.00 480.75 -4.75 1,272 10,856 -104 Hover/Click
Jul25 240418 488.75 489.25 484.25 485.25 -4.50 1,026 13,080 +183 Hover/Click
Sep25 240418 478.75 478.75 475.00 475.50 -4.75 34 2,494 +4 Hover/Click
Dec25 240418 484.00 484.75 479.25 480.25 -4.75 705 24,486 -26 Hover/Click
Mar26 240418 490.25 491.00 488.75 489.50 -4.75 8 622 +4 Hover/Click
Total Volume and Open Interest 345,123 1,522,495 +1,599  
Wheat(CBOT) Weekly Monthly
May24 240418 538.00 544.00 534.25 536.75 -0.25 38,898 59,404 -5,570 Hover/Click
Jul24 240418 553.25 559.50 550.00 553.00 +0.75 57,291 208,500 +6,316 Hover/Click
Sep24 240418 570.50 576.00 567.50 570.25 +1.25 13,476 54,851 +487 Hover/Click
Dec24 240418 595.25 600.25 592.00 595.00 +1.75 7,793 56,206 +198 Hover/Click
Mar25 240418 615.00 619.75 612.00 615.25 +2.25 1,863 8,638 +92 Hover/Click
May25 240418 626.00 631.00 624.00 626.75 +2.00 406 3,044 +155 Hover/Click
Total Volume and Open Interest 119,913 393,010 +1,706  
Wheat(KCBT) Weekly Monthly
May24 240418 574.00 583.25 572.25 577.25 +4.50 16,310 39,483 -4,967 Hover/Click
Jul24 240418 569.25 579.50 567.75 575.25 +6.25 29,677 133,848 +2,657 Hover/Click
Sep24 240418 582.50 590.50 579.75 586.75 +5.25 12,715 45,512 -1,559 Hover/Click
Dec24 240418 602.75 609.25 598.75 605.00 +4.50 7,558 33,555 +100 Hover/Click
Mar25 240418 618.50 624.75 615.00 620.75 +4.25 1,288 3,515 +349 Hover/Click
May25 240418 627.25 631.75 622.50 628.50 +5.00 313 1,212 +36 Hover/Click
Jul25 240418 623.75 626.25 619.25 623.75 +4.25 79 421 +19 Hover/Click
Total Volume and Open Interest 67,940 257,660 -3,365  
Wheat(MGE) Weekly Monthly
May24 240418 633.25 645.50 633.25 638.75 +5.50 5,756 21,744 -2,568 Hover/Click
Jul24 240418 639.50 650.25 639.25 643.00 +3.75 7,750 30,558 +3,027 Hover/Click
Sep24 240418 650.50 659.75 650.50 652.50 +2.50 1,297 9,738 +274 Hover/Click
Dec24 240418 672.75 675.25 668.25 668.25 +1.25 389 5,584 +150 Hover/Click
Mar25 240418 688.25 688.25 683.00 683.00 unch 44 525 +28 Hover/Click
May25 240418 694.00 694.00 694.00 694.00 unch 34 96 +22 Hover/Click
Total Volume and Open Interest 15,270 68,281 +933  
Oats(CBOT) Weekly Monthly
May24 240418 348.25 358.75 348.25 354.75 +5.50 390 1,647 -159 Hover/Click
Jul24 240418 343.00 348.75 341.50 346.00 +6.00 531 2,100 +69 Hover/Click
Sep24 240418 347.25 347.25 347.25 347.25 +6.00 0 18 +0 Hover/Click
Dec24 240418 346.75 348.00 346.75 348.00 +4.25 67 576 +44 Hover/Click
Total Volume and Open Interest 988 4,345 -46  
Rough Rice(CBOT) Weekly Monthly
May24 240418 18.80 19.07 18.75 19.01 +0.18 1,408 2,345 -637 Hover/Click
Jul24 240418 18.75 19.11 18.73 19.09 +0.28 1,267 3,190 +499 Hover/Click
Sep24 240418 14.92 14.94 14.89 14.93 -0.01 49 2,575 +24 Hover/Click
Nov24 240418 15.04 15.04 15.04 15.04 -0.01 8 105 +2 Hover/Click
Total Volume and Open Interest 2,732 8,249 -112  
Live Cattle(CME) Weekly Monthly
Apr24 240418 181.080 181.380 180.250 181.185 +0.285 2,298 6,875 -1,309 Hover/Click
Jun24 240418 175.330 176.285 174.735 175.380 +0.050 18,582 115,555 +37 Hover/Click
Aug24 240418 172.800 173.880 172.435 173.535 +0.750 9,854 59,841 +1,126 Hover/Click
Oct24 240418 175.900 176.950 175.535 176.735 +1.000 4,057 41,493 +28 Hover/Click
Dec24 240418 180.000 181.235 179.735 180.935 +0.985 3,355 27,527 +230 Hover/Click
Feb25 240418 183.300 184.580 183.100 184.350 +1.050 1,033 10,428 +16 Hover/Click
Total Volume and Open Interest 39,951 273,287 +251  
Feeder Cattle(CME) Weekly Monthly
Apr24 240418 240.600 241.950 240.200 241.600 +1.165 962 2,422 -59 Hover/Click
May24 240418 240.435 242.800 239.485 242.550 +2.265 5,524 12,531 -682 Hover/Click
Aug24 240418 252.050 254.580 251.400 254.300 +2.170 4,543 20,432 -3 Hover/Click
Sep24 240418 253.330 255.700 252.700 255.300 +1.920 1,513 5,581 +54 Hover/Click
Oct24 240418 253.985 256.200 253.380 255.700 +1.715 603 4,883 +68 Hover/Click
Nov24 240418 253.750 255.535 253.150 255.080 +1.430 391 3,069 +62 Hover/Click
Jan25 240418 250.200 252.235 250.130 251.685 +1.635 188 2,262 +24 Hover/Click
Total Volume and Open Interest 13,735 51,361 -530  
Lean Hogs(CME) Weekly Monthly
May24 240418 94.500 94.880 93.650 94.730 -0.200 642 5,910 -261  
Jun24 240418 102.180 102.830 101.180 102.700 -0.030 16,931 102,270 +267 Hover/Click
Jul24 240418 103.650 104.400 102.880 104.350 +0.050 4,810 42,031 +256 Hover/Click
Aug24 240418 101.750 101.900 100.780 101.780 -0.300 3,872 39,295 -276 Hover/Click
Oct24 240418 85.300 85.350 84.600 85.180 -0.400 2,911 52,907 -25 Hover/Click
Dec24 240418 76.450 76.780 76.050 76.380 -0.420 1,138 36,338 -54 Hover/Click
Feb25 240418 79.880 79.950 79.200 79.580 -0.420 319 7,411 -6 Hover/Click
Apr25 240418 83.850 83.850 83.030 83.430 -0.420 96 2,976 +1 Hover/Click
Total Volume and Open Interest 30,740 290,530 -94  
Class III Milk(CME) Weekly Monthly
Apr24 240418 15.55 15.58 15.52 15.57 +0.10 283 5,124 +166 Hover/Click
May24 240418 17.21 17.48 17.19 17.38 +0.16 1,429 5,860 -283 Hover/Click
Jun24 240418 17.51 17.78 17.51 17.63 +0.08 525 3,977 +48 Hover/Click
Jul24 240418 18.10 18.15 17.94 18.02 -0.04 109 1,935 +20 Hover/Click
Aug24 240418 18.41 18.47 18.29 18.41 +0.01 49 1,364 +13 Hover/Click
Sep24 240418 18.59 18.62 18.50 18.60 +0.05 13 1,253 +10 Hover/Click
Oct24 240418 18.57 18.57 18.45 18.57 +0.07 7 1,067 +3 Hover/Click
Nov24 240418 18.33 18.34 18.27 18.33 unch 11 1,104 +7 Hover/Click
Dec24 240418 18.06 18.11 18.06 18.11 unch 4 973 +0 Hover/Click
Jan25 240418 18.10 18.12 18.05 18.05 unch 17 617 +12 Hover/Click
Feb25 240418 18.03 18.03 18.03 18.03 unch 16 598 +10 Hover/Click
Mar25 240418 18.05 18.05 18.05 18.05 unch 18 537 +12 Hover/Click
Apr25 240418 17.90 17.90 17.90 17.90 unch 10 377 +2 Hover/Click
Total Volume and Open Interest 2,643 25,574 +142  
Cocoa(ICE) Weekly Monthly
May24 240418 10620 11388 10530 11311 +971 5,414 8,856 -2,760 Hover/Click
Jul24 240418 10466 11126 10277 11035 +969 14,155 55,629 -42 Hover/Click
Sep24 240418 9882 10517 9791 10444 +882 3,841 30,754 +122 Hover/Click
Dec24 240418 9000 9517 8888 9442 +773 2,918 35,020 +254 Hover/Click
Mar25 240418 8010 8420 7926 8371 +626 1,111 14,983 +24 Hover/Click
May25 240418 7499 7844 7494 7805 +521 278 6,238 +9 Hover/Click
Jul25 240418 7159 7417 7154 7379 +425 63 4,728 +2 Hover/Click
Total Volume and Open Interest 27,798 156,937 -2,388  
Coffee "C"(ICE) Weekly Monthly
May24 240418 252.10 253.70 239.50 239.85 -8.10 8,746 8,268 -4,420 Hover/Click
Jul24 240418 244.00 245.40 230.45 231.10 -9.25 35,892 121,604 -1,117 Hover/Click
Sep24 240418 240.95 243.30 228.75 229.35 -9.05 13,980 51,318 +1,498 Hover/Click
Dec24 240418 237.40 241.20 227.00 227.55 -8.90 9,526 33,795 +126 Hover/Click
Mar25 240418 237.25 239.35 226.25 226.85 -8.55 2,127 11,462 -244 Hover/Click
May25 240418 236.15 237.30 225.15 225.90 -8.10 1,016 3,816 +56 Hover/Click
Total Volume and Open Interest 73,074 238,785 -4,086  
Orange Juice(ICE) Weekly Monthly
May24 240418 363.00 368.60 358.00 359.50 -3.35 794 3,358 -345 Hover/Click
Jul24 240418 363.60 367.25 359.20 361.55 -1.05 611 4,282 +239 Hover/Click
Sep24 240418 363.15 363.80 360.75 360.75 -1.40 11 809 +10 Hover/Click
Nov24 240418 357.65 357.65 357.65 357.65 -0.60 0 100 +0 Hover/Click
Jan25 240418 352.10 352.10 352.10 352.10 -0.60 0 44 +0 Hover/Click
Mar25 240418 346.00 346.00 346.00 346.00 -0.60 0 3 +0 Hover/Click
Total Volume and Open Interest 1,416 8,597 -96  
Sugar #11(ICE) Weekly Monthly
May24 240418 19.50 19.77 19.25 19.59 +0.27 38,977 100,751 -8,897 Hover/Click
Jul24 240418 19.47 19.71 19.21 19.54 +0.27 77,143 305,296 +9,027 Hover/Click
Oct24 240418 19.55 19.76 19.27 19.60 +0.28 33,930 168,483 +5,280 Hover/Click
Mar25 240418 19.73 19.99 19.52 19.83 +0.28 20,998 109,277 +2,265 Hover/Click
May25 240418 19.10 19.38 18.95 19.19 +0.23 5,751 50,523 +308 Hover/Click
Jul25 240418 18.75 19.02 18.67 18.83 +0.17 4,001 33,439 +394 Hover/Click
Oct25 240418 18.90 19.04 18.74 18.83 +0.11 3,633 26,960 +69 Hover/Click
Mar26 240418 19.04 19.25 19.00 19.04 +0.07 1,459 11,982 -112 Hover/Click
May26 240418 18.72 18.79 18.50 18.54 +0.02 846 4,530 +43 Hover/Click
Total Volume and Open Interest 187,639 819,977 +8,786  
London Cocoa(LCE) Weekly Monthly
May24 240418 9001 9809 9001 9680 +839 2,238 42,683 +238 Hover/Click
Jul24 240418 8745 9535 8728 9418 +833 6,416 43,107 -1,925 Hover/Click
Sep24 240418 8222 8906 8222 8764 +719 3,092 46,198 +89 Hover/Click
Dec24 240418 7333 7964 7333 7816 +626 2,360 44,943 -309 Hover/Click
Mar25 240418 6450 6824 6450 6791 +451 1,978 42,923 +103 Hover/Click
May25 240418 6050 6339 6050 6309 +376 731 12,600 +52 Hover/Click
Jul25 240418 5848 5989 5774 5956 +295 196 8,637 +24 Hover/Click
Total Volume and Open Interest 17,093 247,562 -1,699  
London Sugar(LCE) Weekly Monthly
Aug24 240418 562.10 572.20 560.00 568.90 +9.60 14,776 40,616 +1,394 Hover/Click
Oct24 240418 542.70 548.40 540.20 547.20 +7.20 8,702 16,110 +1,656 Hover/Click
Dec24 240418 534.60 539.00 532.70 537.00 +5.00 6,437 10,760 +2,108 Hover/Click
Mar25 240418 533.00 538.90 531.90 535.80 +5.10 2,643 10,315 +511 Hover/Click
May25 240418 536.80 536.80 530.00 533.70 +5.00 973 2,996 +317 Hover/Click
Total Volume and Open Interest 34,122 83,577 +6,352  
Cotton(ICE) Weekly Monthly
May24 240418 79.65 79.93 77.41 78.10 -1.46 7,256 10,237 -4,078 Hover/Click
Jul24 240418 81.55 81.89 79.70 80.61 -0.72 32,332 93,499 +1,143 Hover/Click
Oct24 240418 79.34 79.55 78.13 78.13 -0.93 20 176 -10 Hover/Click
Dec24 240418 78.60 79.00 77.30 77.41 -1.13 12,018 82,284 +296 Hover/Click
Mar25 240418 80.18 80.21 78.97 79.10 -0.74 1,741 9,992 +291 Hover/Click
May25 240418 81.21 81.21 80.08 80.35 -0.56 223 1,812 +120 Hover/Click
Total Volume and Open Interest 53,761 201,421 -2,156  
Crude Oil(NYM) Weekly Monthly
May24 240418 82.79 83.47 81.56 82.73 +0.04 259,540 76,911 -39,674 Hover/Click
Jun24 240418 82.28 82.84 81.06 82.10 -0.05 387,630 390,882 +22,987 Hover/Click
Jul24 240418 81.78 82.23 80.64 81.52 -0.09 152,739 207,862 +11,089 Hover/Click
Aug24 240418 81.23 81.54 80.13 80.87 -0.13 73,481 101,542 +4,797 Hover/Click
Sep24 240418 80.54 80.80 79.52 80.17 -0.14 71,895 123,317 +2,370 Hover/Click
Oct24 240418 79.80 80.02 78.89 79.45 -0.16 25,721 74,538 +3,086 Hover/Click
Nov24 240418 79.11 79.34 78.27 78.77 -0.18 13,944 52,662 +325 Hover/Click
Dec24 240418 78.54 78.70 77.65 78.13 -0.18 88,755 193,891 +7,469 Hover/Click
Jan25 240418 77.79 78.03 77.17 77.48 -0.20 6,902 40,630 +109 Hover/Click
Feb25 240418 77.39 77.43 76.66 76.90 -0.18 3,514 31,641 +525 Hover/Click
Mar25 240418 76.76 76.87 76.00 76.35 -0.17 11,202 45,470 +328 Hover/Click
Apr25 240418 76.21 76.22 75.73 75.84 -0.16 835 26,423 -100 Hover/Click
May25 240418 75.02 75.73 74.90 75.37 -0.16 1,411 22,232 -98 Hover/Click
Jun25 240418 75.34 75.48 74.64 74.93 -0.16 20,606 98,442 -1,252 Hover/Click
Jul25 240418 74.47 74.47 74.47 74.47 -0.16 766 21,234 +541 Hover/Click
Aug25 240418 74.04 74.04 74.04 74.04 -0.15 204 14,197 +12 Hover/Click
Total Volume and Open Interest 1,170,293 1,813,172 +13,566  
e-miNY Crude Oil(NYM)
May24 240418 82.850 83.450 81.600 82.725 +0.025 7,967 793 -383  
Jun24 240418 82.250 82.825 81.075 82.100 -0.050 5,241 1,246 +281  
Jul24 240418 81.750 82.175 80.675 81.525 -0.075 95 143 +12  
Aug24 240418 80.875 81.100 80.700 80.875 -0.125 6 61 -1  
Sep24 240418 80.100 80.300 79.925 80.175 -0.125 8 83 +2  
Oct24 240418 79.450 79.800 79.450 79.450 -0.150 4 11 +2  
Nov24 240418 78.700 78.775 78.700 78.775 -0.175 10 12 +3  
Dec24 240418 78.525 78.650 77.750 78.125 -0.175 57 200 +18  
Jan25 240418 77.850 78.050 77.250 77.500 -0.175 4 3 +1  
Feb25 240418 76.900 76.900 76.900 76.900 -0.175 1 1 +1  
Total Volume and Open Interest 13,393 2,591 -64  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240418 257.87 258.69 252.60 253.39 -4.08 46,959 42,786 -3,325 Hover/Click
Jun24 240418 258.45 259.26 253.50 254.22 -3.87 62,298 87,678 +4,201 Hover/Click
Jul24 240418 259.13 259.78 254.33 255.08 -3.59 31,587 39,738 +901 Hover/Click
Aug24 240418 259.77 260.22 255.06 255.94 -3.23 20,656 27,212 +725 Hover/Click
Sep24 240418 260.06 260.64 255.56 256.66 -2.90 18,269 37,049 +2,158 Hover/Click
Oct24 240418 260.35 260.66 255.75 256.95 -2.63 6,195 17,702 +291 Hover/Click
Nov24 240418 257.53 260.20 255.40 256.61 -2.48 3,649 18,267 +321 Hover/Click
Dec24 240418 258.75 259.27 254.46 255.69 -2.40 18,065 34,564 +217 Hover/Click
Jan25 240418 258.08 258.60 253.97 255.20 -2.25 5,104 9,908 +277 Hover/Click
Feb25 240418 256.87 257.33 252.87 254.04 -2.18 3,770 4,335 +829 Hover/Click
Mar25 240418 255.40 255.58 251.09 252.31 -2.11 3,068 5,418 +784 Hover/Click
Apr25 240418 253.80 253.80 249.25 250.08 -2.01 418 4,000 +49 Hover/Click
May25 240418 251.89 251.89 247.95 248.72 -1.99 357 1,316 +57 Hover/Click
Jun25 240418 248.00 250.36 246.46 247.55 -1.93 978 5,828 +364 Hover/Click
Total Volume and Open Interest 221,936 347,126 +7,838  
RBOB Gasoline(NYM) Weekly Monthly
May24 240418 273.31 274.49 269.05 271.37 -1.50 57,861 74,719 -6,802 Hover/Click
Jun24 240418 270.31 271.36 266.35 268.46 -1.46 88,868 107,362 +3,571 Hover/Click
Jul24 240418 265.62 266.80 262.22 264.01 -1.44 39,743 69,453 +1,774 Hover/Click
Aug24 240418 260.58 261.39 257.31 258.64 -1.68 19,165 31,118 +792 Hover/Click
Sep24 240418 254.49 255.11 251.25 252.62 -1.52 15,192 38,411 +439 Hover/Click
Oct24 240418 234.40 234.58 231.10 232.28 -1.69 6,727 22,988 +335 Hover/Click
Nov24 240418 226.79 227.53 224.49 225.46 -1.39 3,202 19,583 +445 Hover/Click
Dec24 240418 222.19 222.85 219.18 220.87 -1.03 6,876 27,213 +273 Hover/Click
Jan25 240418 218.56 219.94 216.85 218.14 -0.86 1,678 9,157 +387 Hover/Click
Feb25 240418 218.45 218.52 216.68 217.55 -0.93 575 2,077 +110 Hover/Click
Total Volume and Open Interest 242,041 417,783 +1,854  
e-miNY RBOB Gasoline(NYM)
May24 240418 271.37 271.37 271.37 271.37 -1.50 0 2 +0  
Jun24 240418 268.46 268.46 268.46 268.46 -1.46        
Jul24 240418 264.01 264.01 264.01 264.01 -1.44        
Aug24 240418 258.64 258.64 258.64 258.64 -1.68        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May24 240418 1.722 1.780 1.713 1.757 +0.045 152,348 115,434 -22,178 Hover/Click
Jun24 240418 1.971 2.004 1.964 1.986 +0.024 97,826 246,525 +16,520 Hover/Click
Jul24 240418 2.303 2.329 2.293 2.311 +0.017 52,942 252,934 +1,619 Hover/Click
Aug24 240418 2.419 2.439 2.404 2.421 +0.014 29,067 81,236 +1,973 Hover/Click
Sep24 240418 2.413 2.434 2.400 2.419 +0.017 24,677 146,581 +248 Hover/Click
Oct24 240418 2.525 2.541 2.507 2.528 +0.019 22,701 103,964 -2 Hover/Click
Nov24 240418 2.923 2.947 2.917 2.939 +0.019 8,032 54,477 +253 Hover/Click
Dec24 240418 3.486 3.499 3.469 3.488 +0.014 6,880 68,184 +496 Hover/Click
Jan25 240418 3.755 3.766 3.735 3.756 +0.014 9,527 83,683 +41 Hover/Click
Feb25 240418 3.577 3.592 3.562 3.588 +0.018 3,431 38,230 +155 Hover/Click
Mar25 240418 3.224 3.239 3.211 3.233 +0.013 6,496 82,299 +597 Hover/Click
Apr25 240418 3.018 3.039 3.009 3.029 +0.010 7,198 71,738 +365 Hover/Click
May25 240418 3.092 3.107 3.076 3.096 +0.006 2,012 30,497 +600 Hover/Click
Jun25 240418 3.259 3.281 3.250 3.268 +0.003 759 10,821 +38 Hover/Click
Jul25 240418 3.450 3.465 3.433 3.449 +0.001 569 20,816 +48 Hover/Click
Aug25 240418 3.477 3.509 3.477 3.493 unch 487 9,293 +84 Hover/Click
Total Volume and Open Interest 439,831 1,586,492 +4,040  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240418 87.42 87.80 86.09 87.11 -0.18 462,933 478,114 -16,214 Hover/Click
Jul24 240418 86.76 87.07 85.55 86.40 -0.20 328,226 542,308 +21,759 Hover/Click
Aug24 240418 86.08 86.33 84.96 85.70 -0.20 163,823 243,123 +9,552 Hover/Click
Sep24 240418 85.40 85.60 84.34 85.00 -0.20 108,204 204,865 +9,555 Hover/Click
Oct24 240418 84.74 84.91 83.71 84.32 -0.20 51,698 126,367 +3,744 Hover/Click
Nov24 240418 84.13 84.27 83.14 83.69 -0.21 32,112 92,633 +2,679 Hover/Click
Dec24 240418 83.50 83.66 82.57 83.07 -0.22 116,009 247,935 +908 Hover/Click
Jan25 240418 82.91 83.04 82.01 82.45 -0.23 12,563 55,606 -75 Hover/Click
Feb25 240418 82.31 82.42 81.48 81.85 -0.23 9,888 46,095 -311 Hover/Click
Mar25 240418 81.72 81.86 80.93 81.29 -0.22 13,532 46,250 +1,035 Hover/Click
Apr25 240418 81.29 81.34 80.44 80.77 -0.22 6,208 30,888 +1,483 Hover/Click
May25 240418 80.73 80.88 80.00 80.31 -0.21 6,126 30,638 -25 Hover/Click
Jun25 240418 80.36 80.48 79.62 79.90 -0.20 27,184 84,448 +176 Hover/Click
Jul25 240418 79.64 79.64 79.39 79.50 -0.20 1,170 15,108 +15 Hover/Click
Total Volume and Open Interest 1,397,289 2,552,121 +38,073  
Gas Oil(ICE) Weekly Monthly
May24 240418 793.00 795.75 773.50 778.25 -28.50 104,023 122,192 -5,963 Hover/Click
Jun24 240418 794.00 796.50 775.75 780.75 -26.25 103,249 169,712 +3,875 Hover/Click
Jul24 240418 794.75 796.75 777.50 782.25 -24.50 51,167 94,377 +2,394 Hover/Click
Aug24 240418 794.50 796.50 778.25 782.75 -23.50 26,571 56,241 -191 Hover/Click
Sep24 240418 793.50 795.75 778.50 783.00 -22.25 32,149 74,347 +1,683 Hover/Click
Oct24 240418 792.50 794.25 779.00 783.25 -21.25 13,398 50,562 +762 Hover/Click
Nov24 240418 787.00 789.25 774.50 779.00 -20.50 6,052 31,756 +1,175 Hover/Click
Dec24 240418 780.50 783.25 768.25 772.25 -20.25 31,477 97,705 +917 Hover/Click
Jan25 240418 778.00 778.00 765.50 769.25 -19.75 2,838 22,922 +913 Hover/Click
Feb25 240418 775.25 775.25 762.50 766.25 -19.50 1,537 11,930 +104 Hover/Click
Total Volume and Open Interest 386,534 821,533 +7,764  
WTI Crude Oil(ICE) Weekly Monthly
May24 240418 82.82 83.46 81.63 82.73 +0.04 36,980 30,319 -15,483 Hover/Click
Jun24 240418 82.26 82.85 81.08 82.10 -0.05 81,533 110,233 -221 Hover/Click
Jul24 240418 81.86 82.22 80.66 81.52 -0.09 75,564 79,026 +2,955 Hover/Click
Aug24 240418 81.22 81.53 80.14 80.87 -0.13 54,798 30,381 -1,619 Hover/Click
Sep24 240418 80.57 80.74 79.54 80.17 -0.14 38,077 47,741 +717 Hover/Click
Oct24 240418 79.89 80.04 78.89 79.45 -0.16 16,817 13,915 +179 Hover/Click
Nov24 240418 78.74 79.24 78.28 78.77 -0.18 4,112 14,706 +5 Hover/Click
Dec24 240418 78.49 78.57 77.67 78.13 -0.18 19,113 94,170 +677 Hover/Click
Jan25 240418 77.49 77.49 77.49 77.49 -0.19 1,239 10,124 -91 Hover/Click
Feb25 240418 76.90 76.90 76.90 76.90 -0.18 459 4,482 -62 Hover/Click
Mar25 240418 76.21 76.35 76.21 76.35 -0.17 2,454 7,938 -367 Hover/Click
Apr25 240418 75.84 75.84 75.84 75.84 -0.16 67 3,393 +34 Hover/Click
May25 240418 75.37 75.37 75.37 75.37 -0.16 16 3,203 +0 Hover/Click
Jun25 240418 75.03 75.25 74.93 74.93 -0.16 3,644 22,309 -331 Hover/Click
Jul25 240418 74.47 74.47 74.47 74.47 -0.16 112 4,091 +0 Hover/Click
Aug25 240418 74.04 74.04 74.04 74.04 -0.15 250 3,587 -26 Hover/Click
Total Volume and Open Interest 340,359 579,268 -13,893  
US Dollar Index(ICE) Weekly Monthly
Jun24 240418 105.790 106.010 105.570 105.982 +0.217 15,884 44,663 +1,110 Hover/Click
Sep24 240418 105.310 105.603 105.240 105.603 +0.198 132 492 -19 Hover/Click
Dec24 240418 105.253 105.253 105.253 105.253 +0.198 1 5 +0 Hover/Click
Total Volume and Open Interest 16,017 45,160 +1,091  
Australian Dollar(CME) Weekly Monthly
Jun24 240418 64.46 64.67 64.28 64.31 -0.17 111,598 237,882 +5,180 Hover/Click
Sep24 240418 64.66 64.83 64.47 64.47 -0.17 119 707 +22 Hover/Click
Dec24 240418 64.61 64.96 64.61 64.61 -0.16 0 802 +0 Hover/Click
Total Volume and Open Interest 112,480 240,486 +5,567  
British Pound(CME) Weekly Monthly
Jun24 240418 124.60 124.88 124.37 124.39 -0.17 110,848 224,499 +575 Hover/Click
Sep24 240418 124.61 124.95 124.47 124.47 -0.17 731 3,310 -161 Hover/Click
Dec24 240418 124.83 125.02 124.57 124.57 -0.17 12 1,102 -1 Hover/Click
Total Volume and Open Interest 112,363 229,875 +455  
Canadian Dollar(CME) Weekly Monthly
Jun24 240418 72.69 72.84 72.63 72.66 -0.02 78,388 230,467 +930 Hover/Click
Sep24 240418 72.82 72.96 72.76 72.79 -0.02 362 4,594 +9 Hover/Click
Dec24 240418 73.00 73.09 72.92 72.92 -0.03 11 1,973 +5 Hover/Click
Mar25 240418 73.07 73.23 73.05 73.07 -0.02 2 267 +2 Hover/Click
Total Volume and Open Interest 79,194 237,859 +621  
Japanese Yen(CME) Weekly Monthly
Jun24 240418 65.36 65.54 65.22 65.26 -0.14 133,778 328,525 +3,144 Hover/Click
Sep24 240418 66.26 66.41 66.11 66.15 -0.14 216 1,817 +32 Hover/Click
Dec24 240418 67.24 67.27 66.99 67.02 -0.13 10 408 -10 Hover/Click
Total Volume and Open Interest 134,647 334,242 +3,132  
Swiss Franc(CME) Weekly Monthly
Jun24 240418 110.60 110.85 110.31 110.36 -0.24 21,334 93,737 +898 Hover/Click
Sep24 240418 111.77 111.99 111.49 111.52 -0.24 28 397 -4 Hover/Click
Dec24 240418 112.72 113.16 112.72 112.72 -0.23 0 90 +0 Hover/Click
Total Volume and Open Interest 21,372 94,305 +894  
EuroFX(CME) Weekly Monthly
Jun24 240418 107.00 107.16 106.67 106.71 -0.26 200,574 658,550 +9,125 Hover/Click
Sep24 240418 107.42 107.60 107.12 107.16 -0.26 660 3,834 +37 Hover/Click
Dec24 240418 107.85 108.09 107.65 107.65 -0.26 37 2,068 +36 Hover/Click
Total Volume and Open Interest 202,153 668,348 +9,483  
Mexican Peso(CME) Weekly Monthly
Jun24 240418 583.75 585.25 576.88 579.50 -4.38 120,315 273,662 -12,646 Hover/Click
Sep24 240418 575.75 576.75 569.25 571.25 -4.25 9 20 +5 Hover/Click
Total Volume and Open Interest 120,326 273,692 -12,643  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240418 59.1800 59.3400 58.9900 59.0400 -0.1300 35,711 61,151 -1,651 Hover/Click
Sep24 240418 59.2800 59.3100 59.0200 59.0400 -0.1200 1 40 +0 Hover/Click
Total Volume and Open Interest 35,712 61,206 -1,651  
Brazilian Real(CME) Weekly Monthly
May24 240418 189.90 190.90 189.15 189.90 -0.90 30,466 62,698 +8,123  
Jun24 240418 190.05 190.35 188.70 189.45 -0.85 342 4,230 -145 Hover/Click
Jul24 240418 185.85 189.05 185.85 189.05 -0.85        
Aug24 240418 188.45 188.45 188.45 188.45 -0.85        
Total Volume and Open Interest 30,808 66,928 +7,978  
Bitcoin RR(CME) Weekly Monthly
Apr24 240418 61425 64390 61005 63660 +2530 15,392 13,372 -1,460 Hover/Click
May24 240418 62175 65040 61715 64365 +2520 2,808 10,293 +124 Hover/Click
Jun24 240418 63560 65675 62375 65040 +2535 1,282 4,782 +593 Hover/Click
Jul24 240418 65500 66210 62950 65565 +2505 48 159 +15 Hover/Click
Aug24 240418 66025 66625 63495 66025 +2510 11 59 +2 Hover/Click
Total Volume and Open Interest 19,558 28,811 -715  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240418 114~260 115~060 114~020 114~040 -0~230 505,306 1,549,220 +3,960 Hover/Click
Sep24 240418 114~270 115~050 114~050 114~060 -0~220 61 1,006 +10 Hover/Click
Dec24 240418 114~060 114~060 114~060 114~060 -0~220 0 20 +0 Hover/Click
Total Volume and Open Interest 505,367 1,550,246 +3,970  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240418 108~035 108~105 107~205 107~225 -0~145 2,317,526 4,440,722 +6,587 Hover/Click
Sep24 240418 108~135 108~180 107~290 107~310 -0~145 266 1,603 +41 Hover/Click
Dec24 240418 108~135 108~135 108~135 108~135 -0~145       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240418 105~070 105~112 104~292 104~302 -0~094 1,319,208 5,996,432 -13,314 Hover/Click
Sep24 240418 105~100 105~212 105~080 105~084 -0~096 4 6,732 +1 Hover/Click
Dec24 240418 105~234 105~234 105~234 105~234 -0~096       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240418 101~187 101~202 101~150 101~153 -0~035 718,190 4,008,704 +21,485 Hover/Click
Sep24 240418 101~260 101~260 101~244 101~244 -0~037 8 77 +4 Hover/Click
Dec24 240418 102~051 102~051 102~051 102~051 -0~037       Hover/Click
Total Volume and Open Interest 718,198 4,008,781 +21,489  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240418 94.935 94.940 94.905 94.915 +0.015 126,677 283,186 -2,660  
Sep24 240418 95.110 95.120 95.070 95.080 +0.020 137,563 227,753 +6,404  
Dec24 240418 95.295 95.305 95.240 95.255 +0.020 179,588 344,880 -3,003  
Mar25 240418 95.450 95.470 95.395 95.420 +0.025 108,326 185,646 +581  
Jun25 240418 95.600 95.625 95.540 95.570 +0.030 96,378 167,603 -3,154  
Sep25 240418 95.725 95.760 95.670 95.700 +0.025 58,289 134,480 +2,145  
Dec25 240418 95.840 95.880 95.780 95.815 +0.020 75,441 167,683 +606  
Mar26 240418 95.940 95.970 95.875 95.905 +0.015 32,303 97,876 +249  
Jun26 240418 96.020 96.050 95.960 95.985 +0.015 22,723 63,808 +622  
Sep26 240418 96.090 96.115 96.030 96.055 +0.015 22,138 50,711 -2,247  
Dec26 240418 96.145 96.175 96.090 96.110 +0.015 20,909 52,742 -1,010  
Mar27 240418 96.190 96.220 96.140 96.160 +0.015 15,695 52,795 -501  
Jun27 240418 96.230 96.260 96.180 96.200 +0.015 12,272 36,835 +1,296  
Sep27 240418 96.255 96.280 96.200 96.225 +0.015 10,125 28,334 +761  
Dec27 240418 96.280 96.295 96.215 96.240 +0.015 10,709 36,355 +948  
Mar28 240418 96.280 96.305 96.225 96.250 +0.015 7,088 16,126 -524  
Jun28 240418 96.300 96.315 96.235 96.260 +0.015 5,335 7,656 +204  
Sep28 240418 96.310 96.325 96.240 96.265 +0.015 2,232 4,414 +187  
Total Volume and Open Interest 965,604 2,212,839 +3,693  
Ultra T-Bond(CBOT)
Jun24 240418 121~05 121~22 120~09 120~10 -0~30 377,873 1,610,427 +1,993  
Sep24 240418 121~12 121~12 120~18 120~18 -0~30 0 37 +0  
Dec24 240418 121~24 121~24 121~24 121~24 -0~30        
Total Volume and Open Interest 377,873 1,610,464 +1,993  
Ultra 10-Yr T-Note(CBOT)
Jun24 240418 111~025 111~105 110~165 110~185 -0~175 624,591 2,064,946 +2,829  
Sep24 240418 110~295 110~295 110~295 110~295 -0~175 0 1 +0  
Dec24 240418 111~085 111~085 111~085 111~085 -0~175        
Total Volume and Open Interest 624,591 2,064,947 +2,829  
30 Day Federal Funds(CBOT)
Apr24 240418 94.670 94.673 94.670 94.670 unch 62,105 487,579 -15,779  
May24 240418 94.680 94.680 94.675 94.675 -0.005 23,539 464,412 -6,021  
Jun24 240418 94.700 94.705 94.695 94.700 -0.005 8,789 110,402 -434  
Jul24 240418 94.720 94.720 94.710 94.715 -0.005 54,220 335,157 +98  
Aug24 240418 94.800 94.805 94.780 94.785 -0.015 33,010 172,060 +782  
Sep24 240418 94.850 94.850 94.825 94.825 -0.020 6,877 33,150 +391  
Total Volume and Open Interest 241,800 1,840,811 -18,775  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240418 144.21 144.48 144.16 144.42 +0.22 2,732 13,364 +1,054 Hover/Click
Sep24 240418 144.42 144.42 144.42 144.42 +0.22       Hover/Click
Dec24 240418 143.52 143.52 143.52 143.52 +0.22       Hover/Click
Total Volume and Open Interest 2,732 13,364 +1,054  
Euro-Buxl(EUREX)
Jun24 240418 131.64 132.58 130.64 131.18 -0.42 123,198 233,239 -8,914  
Sep24 240418 132.46 132.46 132.46 132.46 -0.42 0 3 +0  
Dec24 240418 132.50 132.50 132.50 132.50 -0.32        
Total Volume and Open Interest 123,198 233,242 -8,914  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240418 131.45 131.87 131.01 131.21 -0.24 1,000,055 1,404,632 -88,939 Hover/Click
Sep24 240418 132.32 132.32 131.76 131.93 -0.23 15 705 +0 Hover/Click
Dec24 240418 131.44 131.44 131.44 131.44 -0.16       Hover/Click
Total Volume and Open Interest 1,000,070 1,405,337 -88,939  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240418 117.26 117.45 116.99 117.08 -0.21 689,652 1,342,303 -40,825 Hover/Click
Sep24 240418 116.55 116.55 116.55 116.55 -0.21 8 115 +6 Hover/Click
Dec24 240418 118.27 118.27 118.27 118.27 -0.21       Hover/Click
Total Volume and Open Interest 689,660 1,342,418 -40,819  
Euro-Schatz(EUREX)
Jun24 240418 105.43 105.48 105.34 105.36 -0.09 632,957 2,468,771 -17,576  
Sep24 240418 105.71 105.71 105.71 105.71 -0.09        
Dec24 240418 105.17 105.17 105.17 105.17 -0.12        
Total Volume and Open Interest 632,957 2,468,771 -17,576  
3-Mth Euribor(EUREX)
Jun24 240418 96.305 96.305 96.290 96.295 -0.010 1,604 4,797 -640  
Sep24 240418 96.585 96.590 96.555 96.560 -0.020 1,643 2,613 -2  
Dec24 240418 96.835 96.840 96.785 96.790 -0.030 5,922 3,630 +16  
Total Volume and Open Interest 104,030 44,119 +500  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240418 96~31 97~06 96~17 96~24 +0~06 314,428 629,348 +1,696 Hover/Click
Sep24 240418 96~27 96~27 96~27 96~27 +0~06 1 324 +1 Hover/Click
Total Volume and Open Interest 314,429 629,672 +1,697  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240418 96.300 96.310 96.285 96.290 -0.010 184,387 698,235 -2,993  
Sep24 240418 96.580 96.595 96.545 96.555 -0.025 164,387 446,997 +3,508  
Dec24 240418 96.820 96.845 96.775 96.790 -0.030 196,442 486,379 -7,845  
Total Volume and Open Interest 1,487,024 4,128,481 +25,006  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240418 95.66 95.67 95.65 95.67 +0.01 38,932 282,932 -1,363  
Sep24 240418 95.68 95.71 95.67 95.70 +0.02 46,596 289,413 +8,969  
Dec24 240418 95.73 95.78 95.73 95.78 +0.05 48,729 265,815 +11,324  
Mar25 240418 95.80 95.86 95.79 95.86 +0.06 26,524 140,033 +1,979  
Jun25 240418 95.86 95.94 95.86 95.94 +0.08 15,214 122,509 +1,770  
Sep25 240418 95.92 96.00 95.91 96.00 +0.08 13,133 102,038 -210  
Dec25 240418 95.96 96.05 95.95 96.05 +0.09 22,906 105,070 +7,970  
Mar26 240418 95.97 96.07 95.96 96.07 +0.10 4,055 45,819 -52  
Jun26 240418 95.98 96.07 95.98 96.07 +0.11 134 4,880 -50  
Sep26 240418 95.95 96.04 95.95 96.04 +0.11 70 713 -70  
Total Volume and Open Interest 216,293 1,359,674 +30,267  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240418 95.62 95.72 95.61 95.71 +0.10 199,549 1,067,844 +3,321  
Sep24 240418 95.71 95.71 95.71 95.71 +0.10        
Total Volume and Open Interest 199,549 1,067,844 +3,321  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240418 96.07 96.16 96.06 96.15 +0.08 165,840 801,738 -625  
Sep24 240418 96.15 96.15 96.15 96.15 +0.08        
Total Volume and Open Interest 165,840 801,738 -625  
Gold(CMX) Weekly Monthly
Apr24 240418 2368.4 2384.4 2368.4 2382.3 +10.6 37 101 -297 Hover/Click
Jun24 240418 2377.9 2408.0 2377.2 2398.0 +9.6 284,352 414,568 -2,827 Hover/Click
Aug24 240418 2403.1 2429.5 2400.1 2420.1 +9.6 7,590 57,731 +817 Hover/Click
Oct24 240418 2425.0 2451.7 2424.5 2442.4 +9.6 1,064 12,364 +508 Hover/Click
Dec24 240418 2450.4 2474.2 2446.6 2465.0 +9.7 1,646 21,530 -7 Hover/Click
Feb25 240418 2479.0 2491.2 2470.8 2487.3 +9.6 344 2,753 +6 Hover/Click
Apr25 240418 2489.4 2506.8 2489.4 2506.8 +9.4 75 1,767 +52 Hover/Click
Jun25 240418 2527.3 2527.3 2527.3 2527.3 +9.4 3 1,211 +1 Hover/Click
Aug25 240418 2546.9 2546.9 2546.9 2546.9 +9.4 6 15 -1 Hover/Click
Oct25 240418 2552.9 2566.3 2552.9 2566.3 +9.4 3 23 -1 Hover/Click
Dec25 240418 2584.1 2584.1 2584.1 2584.1 +9.4 0 1,553 +0 Hover/Click
Feb26 240418 2603.3 2603.3 2603.3 2603.3 +9.4       Hover/Click
Total Volume and Open Interest 295,703 515,463 -1,730  
Silver(CMX) Weekly Monthly
May24 240418 2828.5 2873.5 2821.0 2838.0 -2.0 102,411 74,292 -4,597 Hover/Click
Jul24 240418 2853.5 2901.0 2849.0 2866.3 -1.6 18,295 78,925 +4,863 Hover/Click
Sep24 240418 2890.0 2929.0 2877.5 2894.5 -1.8 1,026 10,149 +117 Hover/Click
Dec24 240418 2928.0 2970.0 2921.5 2935.6 -1.7 555 10,975 +43 Hover/Click
Mar25 240418 2992.0 3007.5 2962.5 2975.6 -1.7 39 1,099 +26 Hover/Click
May25 240418 3000.2 3000.2 3000.2 3000.2 -1.7 2 30 +2 Hover/Click
Jul25 240418 3022.4 3022.4 3022.4 3022.4 -1.7 0 33 +0 Hover/Click
Total Volume and Open Interest 122,750 176,266 +482  
Platinum(NYMEX) Weekly Monthly
Apr24 240418 942.3 947.0 940.0 945.3 +2.6 2 8 +2 Hover/Click
Jul24 240418 953.5 961.9 944.0 954.5 +0.3 28,860 71,662 +30 Hover/Click
Oct24 240418 963.0 972.4 955.0 965.5 +0.5 1,494 8,905 +583 Hover/Click
Jan25 240418 974.9 981.8 965.0 975.2 +0.1 265 1,218 -39 Hover/Click
Total Volume and Open Interest 30,741 82,406 +572  
Palladium(NYMEX) Weekly Monthly
Jun24 240418 1027.00 1057.50 1026.00 1038.50 +7.70 3,327 19,847 -165 Hover/Click
Sep24 240418 1052.50 1060.00 1037.00 1047.20 +8.20 131 827 +19 Hover/Click
Dec24 240418 1054.30 1054.30 1054.30 1054.30 +8.10 0 6 +0 Hover/Click
Total Volume and Open Interest 3,459 20,694 -145  
Copper(CMX) Weekly Monthly
May24 240418 434.25 444.85 432.15 443.65 +9.70 98,834 98,712 -4,851 Hover/Click
Jul24 240418 436.55 447.65 434.70 446.60 +10.25 44,502 124,441 +6,292 Hover/Click
Sep24 240418 438.40 449.30 436.70 448.45 +10.25 8,525 37,711 +1,391 Hover/Click
Dec24 240418 440.20 451.05 439.60 450.30 +10.30 6,476 31,986 +2,518 Hover/Click
Mar25 240418 441.50 451.25 441.20 451.00 +10.20 293 2,950 +41 Hover/Click
Total Volume and Open Interest 160,492 304,463 +5,243  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240418 37987 38317 37900 38007 +17 203,274 94,715 +1,402 Hover/Click
Sep24 240418 38383 38688 38285 38381 +12 100 299 +5 Hover/Click
Dec24 240418 38404 38658 38404 38404 -100 3 9 +3 Hover/Click
Mar25 240418 38591 38816 38591 38591 +9 0 1 +0 Hover/Click
Total Volume and Open Interest 203,377 95,024 +1,410  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240418 37987 38319 37899 38007 +17 167,552 17,989 +1,660 Hover/Click
Sep24 240418 38364 38686 38290 38381 +12 453 367 +23 Hover/Click
Dec24 240418 38404 38665 38404 38404 -100 0 5 +0 Hover/Click
Mar25 240418 38591 38801 38591 38591 +9 0 1 +0 Hover/Click
Total Volume and Open Interest 168,005 18,362 +1,683  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240418 5063.00 5095.25 5038.50 5049.00 -13.25 1,928,645 2,065,758 -12,519 Hover/Click
Sep24 240418 5122.75 5151.75 5094.50 5105.75 -13.75 2,201 17,826 +146 Hover/Click
Dec24 240418 5175.50 5206.50 5151.50 5161.00 -14.00 130 3,548 +3 Hover/Click
Mar25 240418 5215.75 5239.00 5215.75 5215.75 -13.75 0 279 +0 Hover/Click
Total Volume and Open Interest 1,930,976 2,088,152 -12,370  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240418 5064.25 5095.25 5038.50 5049.00 -13.25 1,314,909 237,488 +1,330 Hover/Click
Sep24 240418 5120.75 5152.00 5095.50 5105.75 -13.75 3,744 2,695 +793 Hover/Click
Dec24 240418 5176.00 5205.00 5152.75 5161.00 -14.00 204 257 +46 Hover/Click
Mar25 240418 5215.75 5240.25 5215.75 5215.75 -13.75 0 25 +0 Hover/Click
Total Volume and Open Interest 1,318,858 240,467 +2,169  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240418 17669.75 17770.75 17506.25 17547.25 -111.25 844,749 254,150 +693 Hover/Click
Sep24 240418 17903.00 17994.25 17711.25 17772.25 -112.00 2,118 2,876 +804 Hover/Click
Dec24 240418 18125.00 18207.25 17965.25 17988.00 -113.75 20 159 -2 Hover/Click
Total Volume and Open Interest 846,887 257,193 +1,495  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240418 17674.00 17771.00 17505.00 17547.25 -111.25 1,769,687 77,494 +5,451 Hover/Click
Sep24 240418 17907.00 17994.50 17730.25 17772.25 -112.00 5,688 2,184 +340 Hover/Click
Dec24 240418 18138.25 18201.00 17917.50 17988.00 -113.75 827 353 -85 Hover/Click
Total Volume and Open Interest 1,776,203 80,064 +5,707  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240418 2855.30 2877.10 2836.60 2846.50 -5.80 12,270 35,493 -351 Hover/Click
Sep24 240418 2865.90 2893.50 2865.90 2865.90 -5.60 0 2 +0 Hover/Click
Dec24 240418 2882.90 2882.90 2882.90 2882.90 -8.70       Hover/Click
Total Volume and Open Interest 12,270 35,495 -351  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 104,059 37,418 -14,355  
May24 240418 17.20 17.65 16.75 17.38 +0.17 137,811 183,669 -3,894  
Jun24 240418 17.50 17.85 17.17 17.65 +0.13 57,152 68,381 +4,130  
Jul24 240418 18.00 18.25 17.72 18.03 unch 21,782 38,305 +254  
Total Volume and Open Interest 252,440 356,274 -33,118  
S & P 600(CME)
Jun24 240418 1252.30 1266.90 1248.50 1251.70 +0.50 14 578 +4  
Sep24 240418 1266.10 1266.10 1266.10 1266.10 +0.70        
Total Volume and Open Interest 14 578 +4  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240418 1963.80 1987.40 1951.90 1958.10 -3.90 232,306 483,005 +2,443 Hover/Click
Sep24 240418 1984.60 2007.10 1972.90 1978.40 -4.40 167 732 +32 Hover/Click
Dec24 240418 1996.40 1996.40 1996.40 1996.40 -6.00       Hover/Click
Total Volume and Open Interest 232,473 483,737 +2,475  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240418 1963.50 1987.40 1951.90 1958.10 -3.90 103,088 23,520 -340 Hover/Click
Sep24 240418 1987.00 2007.00 1973.10 1978.40 -4.40 453 393 +114 Hover/Click
Dec24 240418 2000.00 2000.00 1996.40 1996.40 -6.00 4 13 +0 Hover/Click
Total Volume and Open Interest 103,550 23,947 -221  
Nikkei 225(CME)
Jun24 240418 37805 38270 37695 37820 +10 11,261 16,207 -197  
Sep24 240418 38080 38275 37770 37835 +10 2 12 +2  
Total Volume and Open Interest 11,263 16,219 -195  
Nikkei 225(SGX) Weekly Monthly
Jun24 240418 37900 38240 37630 38180 +275 48,039 107,732 +48  
Sep24 240418 38050 38130 37650 38130 +270 7 176 +2  
Dec24 240418 37915 37915 37915 37915 +270 0 4,733 +0  
Total Volume and Open Interest 48,046 115,840 +50  
Nikkei 225 Mini(JPX)
Jun24 240418 37935 38245 37625 38170 +330 1,212,710 377,430 +3,608  
Sep24 240418 37895 38210 37600 37930 +120 18,171 11,142 +820  
Dec24 240418 37680 37980 37390 37920 +330 2,927 5,612 +486  
Total Volume and Open Interest 1,276,864 443,060 +6,558  
Nikkei 225(JPX)
Jun24 240418 37940 38250 37630 38170 +330 73,502 210,921 +4,076  
Sep24 240418 37920 38200 37620 37930 +120 283 7,663 +6  
Dec24 240418 37800 37920 37380 37920 +330 43 41,460 +3  
Total Volume and Open Interest 73,837 281,099 +4,093  
Nikkei 225(CME) Yen
Jun24 240418 37720 38240 37660 37790 +10 38,750 48,937 +135  
Sep24 240418 38150 38195 37645 37765 +10 4 23 +3  
Dec24 240418 37815 37815 37815 37815 +50        
Total Volume and Open Interest 38,759 48,962 +136  
Nikkei 225(CME) e-Mini Yen
Jun24 240418 37790 37790 37790 37790 +10 0 1 +0  
Sep24 240418 37765 37765 37765 37765 +10        
Dec24 240418 37815 37815 37815 37815 +50        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240418 8009.5 8070.5 7977.0 8024.5 +39.5 112,061 210,017 +3,290  
May24 240418 7934.0 7997.5 7906.0 7953.5 +39.5 71,816 138,813 +84,997  
Jun24 240418 7906.5 7936.0 7880.5 7910.0 +39.0 92 2,500 +1  
Sep24 240418 7983.5 7983.5 7983.5 7983.5 +39.5        
Dec24 240418 8032.5 8032.5 8032.5 8032.5 +39.5 0 15 +0  
Mar25 240418 8091.5 8091.5 8091.5 8091.5 +39.5        
Total Volume and Open Interest 183,969 351,345 +88,288  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240418 16294 16518 16166 16373 +79 118,404 137,210 +1,406  
May24 240418 16196 16430 16096 16297 +79 1,591 9,460 +1,183  
Jun24 240418 16137 16361 16048 16226 +78 286 5,828 +201  
Total Volume and Open Interest 120,685 163,012 +2,699  
DAX(EUREX) Weekly Monthly
Jun24 240418 17989.0 18076.0 17925.0 18062.0 +54.0 61,969 69,875 -3,528  
Sep24 240418 18150.0 18249.0 18150.0 18240.0 +53.0 22 68 +7  
Dec24 240418 18410.0 18410.0 18410.0 18410.0 +55.0 0 147 +0  
Total Volume and Open Interest 61,991 70,090 -3,521  
Mini-DAX(EUREX)
Jun24 240418 17988.0 18075.0 17923.0 18062.0 +54.0 51,192 10,479 +2,870  
Sep24 240418 18235.0 18240.0 18105.0 18240.0 +53.0 12 71 +7  
Dec24 240418 18410.0 18410.0 18410.0 18410.0 +55.0 0 6 +0  
Total Volume and Open Interest 51,204 10,556 +2,877  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240418 4865 4902 4857 4891 +15 931,533 2,714,979 -61,610  
Sep24 240418 4932 4937 4903 4931 +15 88 5,927 +35  
Dec24 240418 4957 4957 4957 4957 +15 0 25,502 +0  
Total Volume and Open Interest 931,621 2,746,863 -61,575  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240418 11193 11215 11105 11162 -1 27,974 165,201 -7,588  
Sep24 240418 11174 11195 11151 11195 -1 0 71 -2  
Dec24 240418 11230 11230 11230 11230 -1 0 1,201 +0  
Total Volume and Open Interest 27,974 166,481 -7,590  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240418 7892.00 7920.00 7862.00 7901.00 +23.50 118,086 536,761 +5,312  
Sep24 240418 7949.00 7949.00 7932.50 7932.50 +23.00 4 143 +0  
Dec24 240418 7983.50 7983.50 7983.50 7983.50 +23.00 0 165 +0  
Total Volume and Open Interest 118,090 537,069 +5,312  
SPI 200(SFE) Weekly Monthly
Jun24 240418 7647.0 7700.0 7642.0 7667.0 +22.0 58,355 273,096 -737  
Sep24 240418 7634.0 7634.0 7634.0 7634.0 +22.0 0 48 +0  
Dec24 240418 7617.0 7617.0 7617.0 7617.0 +22.0 0 44 +0  
Total Volume and Open Interest 60,540 274,588 -23  
FTSE MIB(ISE)
Jun24 240418 33130.00 33245.00 32915.00 33216.00 +232.00 16,900 118,515 +3,211  
Sep24 240418 33275.00 33346.00 33165.00 33346.00 +232.00 13 112 -1  
Dec24 240418 33289.00 33289.00 33289.00 33289.00 +232.00        
Total Volume and Open Interest 16,913 118,627 +3,210  
KOSPI 200(KFE)
Jun24 240418 353.50 361.40 353.45 360.35 +5.65 287,151 251,064 -5,198  
Sep24 240418 355.75 363.20 355.75 362.30 +5.75 407 11,532 +3  
Dec24 240418 360.10 365.30 358.90 364.25 +4.80 4 15,466 -452  
Total Volume and Open Interest 287,562 282,799 -5,097  
GSCI(CME) Weekly Monthly
May24 240418 585.00 588.65 583.75 585.80 -1.50 7 610 +2  
Jun24 240418 585.80 588.35 585.30 585.80 -1.50        
Jul24 240418 583.30 583.30 583.30 583.30 -6.50        
Total Volume and Open Interest 7 610 +2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9